Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.110 | 5.200 | 5.070 | 5.180 | 5.180 | 3,983,000 |
| 2023-10-26 | 5.120 | 5.140 | 5.050 | 5.130 | 5.130 | 3,324,600 |
| 2023-10-25 | 5.050 | 5.150 | 5.050 | 5.120 | 5.120 | 4,231,400 |
| 2023-10-24 | 4.970 | 5.070 | 4.940 | 5.040 | 5.040 | 4,661,600 |
| 2023-10-23 | 5.050 | 5.060 | 4.880 | 4.990 | 4.990 | 6,743,800 |
| 2023-10-20 | 5.030 | 5.130 | 5.030 | 5.050 | 5.050 | 2,612,300 |
| 2023-10-19 | 5.040 | 5.160 | 5.020 | 5.070 | 5.070 | 2,814,700 |
| 2023-10-18 | 5.180 | 5.190 | 5.050 | 5.070 | 5.070 | 3,152,000 |
| 2023-10-17 | 5.220 | 5.250 | 5.140 | 5.200 | 5.200 | 3,255,400 |
| 2023-10-16 | 5.150 | 5.290 | 5.140 | 5.200 | 5.200 | 3,991,700 |
| 2023-10-13 | 5.230 | 5.240 | 5.140 | 5.150 | 5.150 | 3,612,590 |
| 2023-10-12 | 5.210 | 5.260 | 5.200 | 5.260 | 5.260 | 2,459,500 |
| 2023-10-11 | 5.220 | 5.260 | 5.180 | 5.200 | 5.200 | 3,749,100 |
| 2023-10-10 | 5.270 | 5.330 | 5.200 | 5.220 | 5.220 | 3,539,100 |
| 2023-10-09 | 5.390 | 5.410 | 5.250 | 5.260 | 5.260 | 4,263,600 |
| 2023-09-28 | 5.260 | 5.400 | 5.260 | 5.390 | 5.390 | 3,839,032 |
| 2023-09-27 | 5.250 | 5.330 | 5.240 | 5.270 | 5.270 | 3,353,000 |
| 2023-09-26 | 5.340 | 5.360 | 5.270 | 5.280 | 5.280 | 3,304,500 |
| 2023-09-25 | 5.480 | 5.500 | 5.310 | 5.330 | 5.330 | 5,662,500 |
| 2023-09-22 | 5.550 | 5.550 | 5.460 | 5.510 | 5.510 | 4,057,600 |
| 2023-09-21 | 5.560 | 5.570 | 5.450 | 5.500 | 5.500 | 3,668,900 |
| 2023-09-20 | 5.550 | 5.620 | 5.530 | 5.550 | 5.550 | 3,617,400 |
| 2023-09-19 | 5.620 | 5.660 | 5.580 | 5.590 | 5.590 | 4,168,370 |
| 2023-09-18 | 5.500 | 5.640 | 5.410 | 5.630 | 5.630 | 5,237,200 |
| 2023-09-15 | 5.420 | 5.510 | 5.360 | 5.490 | 5.490 | 5,903,900 |
| 2023-09-14 | 5.380 | 5.440 | 5.340 | 5.380 | 5.380 | 4,779,100 |
| 2023-09-13 | 5.410 | 5.480 | 5.380 | 5.410 | 5.410 | 5,762,700 |
| 2023-09-12 | 5.600 | 5.600 | 5.430 | 5.450 | 5.450 | 6,155,000 |
| 2023-09-11 | 5.640 | 5.690 | 5.540 | 5.540 | 5.540 | 8,184,200 |
| 2023-09-08 | 5.830 | 5.880 | 5.540 | 5.570 | 5.570 | 12,889,700 |
| 2023-09-07 | 5.950 | 6.130 | 5.820 | 5.860 | 5.860 | 19,825,723 |
| 2023-09-06 | 5.990 | 6.180 | 5.880 | 6.070 | 6.070 | 19,879,162 |
| 2023-09-05 | 5.800 | 6.000 | 5.740 | 5.920 | 5.920 | 13,290,700 |
| 2023-09-04 | 5.800 | 6.080 | 5.750 | 6.020 | 6.020 | 19,247,920 |
| 2023-09-01 | 5.630 | 5.800 | 5.630 | 5.740 | 5.740 | 10,741,737 |
| 2023-08-31 | 5.520 | 5.680 | 5.510 | 5.550 | 5.550 | 4,553,000 |
| 2023-08-30 | 5.440 | 5.550 | 5.440 | 5.530 | 5.530 | 4,074,058 |
| 2023-08-29 | 5.380 | 5.490 | 5.350 | 5.490 | 5.490 | 4,500,058 |
| 2023-08-28 | 5.500 | 5.550 | 5.360 | 5.390 | 5.390 | 8,487,840 |
| 2023-08-25 | 5.230 | 5.340 | 5.200 | 5.220 | 5.220 | 5,211,300 |
| 2023-08-24 | 5.290 | 5.340 | 5.230 | 5.250 | 5.250 | 3,362,500 |
| 2023-08-23 | 5.390 | 5.460 | 5.260 | 5.290 | 5.290 | 3,529,010 |
| 2023-08-22 | 5.510 | 5.550 | 5.350 | 5.430 | 5.430 | 4,959,400 |
| 2023-08-21 | 5.520 | 5.590 | 5.490 | 5.490 | 5.490 | 2,905,700 |
| 2023-08-18 | 5.670 | 5.680 | 5.520 | 5.520 | 5.520 | 2,768,400 |
| 2023-08-17 | 5.500 | 5.670 | 5.460 | 5.640 | 5.640 | 4,055,000 |
| 2023-08-16 | 5.480 | 5.650 | 5.460 | 5.550 | 5.550 | 4,294,100 |
| 2023-08-15 | 5.530 | 5.570 | 5.470 | 5.520 | 5.520 | 2,904,100 |
| 2023-08-14 | 5.480 | 5.540 | 5.400 | 5.520 | 5.520 | 3,234,900 |
| 2023-08-11 | 5.640 | 5.670 | 5.500 | 5.500 | 5.500 | 2,902,100 |
| 2023-08-10 | 5.600 | 5.650 | 5.580 | 5.650 | 5.650 | 2,209,700 |
| 2023-08-09 | 5.660 | 5.700 | 5.600 | 5.610 | 5.610 | 2,912,300 |
| 2023-08-08 | 5.690 | 5.700 | 5.610 | 5.650 | 5.650 | 2,357,900 |
| 2023-08-07 | 5.730 | 5.750 | 5.640 | 5.670 | 5.670 | 3,724,200 |
| 2023-08-04 | 5.810 | 5.840 | 5.710 | 5.730 | 5.730 | 3,990,000 |
| 2023-08-03 | 5.770 | 5.820 | 5.700 | 5.800 | 5.800 | 3,128,900 |
| 2023-08-02 | 5.800 | 5.840 | 5.760 | 5.770 | 5.770 | 4,966,800 |
| 2023-08-01 | 5.850 | 5.880 | 5.780 | 5.790 | 5.790 | 5,530,300 |
| 2023-07-31 | 5.830 | 5.910 | 5.820 | 5.830 | 5.830 | 7,793,500 |
| 2023-07-28 | 5.680 | 5.800 | 5.670 | 5.770 | 5.770 | 6,893,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.